JBL(JBL)
JBL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/5/2026 | $342.20 | $352.67 | $342.20 | $349.57 | 228,688 |
| 5/4/2026 | $345.00 | $347.83 | $337.01 | $340.80 | 770,169 |
| 5/1/2026 | $337.00 | $349.62 | $336.98 | $342.47 | 1.26M |
| 4/30/2026 | $338.49 | $341.05 | $332.27 | $337.49 | 1.84M |
| 4/29/2026 | $334.09 | $335.00 | $327.40 | $333.86 | 701,800 |
| 4/28/2026 | $330.00 | $339.35 | $325.41 | $330.83 | 1.32M |
| 4/27/2026 | $343.45 | $343.45 | $330.25 | $340.80 | 740,518 |
| 4/24/2026 | $342.52 | $346.22 | $340.01 | $341.65 | 1.22M |
| 4/23/2026 | $337.08 | $344.50 | $332.50 | $338.53 | 1.19M |
| 4/22/2026 | $334.95 | $336.81 | $328.95 | $336.40 | 945,886 |
| 4/21/2026 | $333.45 | $338.48 | $330.81 | $333.68 | 1.03M |
| 4/20/2026 | $322.61 | $331.82 | $321.34 | $330.28 | 861,308 |
| 4/17/2026 | $313.68 | $323.55 | $312.85 | $321.69 | 1.32M |
| 4/16/2026 | $298.90 | $310.76 | $296.00 | $310.10 | 780,158 |
| 4/15/2026 | $304.12 | $306.43 | $298.64 | $304.95 | 1.05M |
| 4/14/2026 | $307.87 | $310.70 | $303.05 | $305.97 | 958,786 |
| 4/13/2026 | $297.74 | $305.95 | $297.74 | $305.37 | 1.01M |
| 4/10/2026 | $296.90 | $303.74 | $294.61 | $299.50 | 1.16M |
| 4/9/2026 | $287.14 | $295.22 | $286.88 | $293.02 | 1.02M |
| 4/8/2026 | $282.00 | $291.44 | $281.71 | $287.14 | 1.21M |
| 4/7/2026 | $266.05 | $274.00 | $265.95 | $272.85 | 812,205 |
| 4/6/2026 | $270.76 | $273.00 | $265.00 | $267.47 | 729,056 |
| 4/2/2026 | $266.41 | $275.56 | $261.15 | $268.55 | 795,213 |
| 4/1/2026 | $270.00 | $275.58 | $269.64 | $271.96 | 738,400 |
| 3/31/2026 | $253.29 | $265.66 | $252.01 | $265.63 | 1.14M |
| 3/30/2026 | $266.56 | $268.73 | $245.20 | $247.48 | 1.05M |
| 3/27/2026 | $260.00 | $267.77 | $258.81 | $261.10 | 891,767 |
| 3/26/2026 | $277.07 | $278.35 | $263.59 | $264.15 | 1.04M |
| 3/25/2026 | $279.38 | $283.76 | $274.94 | $283.24 | 1.10M |
| 3/24/2026 | $264.32 | $278.51 | $263.00 | $277.38 | 1.08M |
| 3/23/2026 | $257.29 | $268.69 | $254.35 | $266.26 | 1.34M |
| 3/20/2026 | $265.78 | $269.12 | $250.02 | $253.63 | 2.16M |
| 3/19/2026 | $253.21 | $267.63 | $253.02 | $265.31 | 1.73M |
| 3/18/2026 | $247.70 | $262.25 | $239.19 | $258.67 | 2.97M |
| 3/17/2026 | $258.14 | $262.95 | $254.17 | $262.35 | 1.93M |
| 3/16/2026 | $254.88 | $260.36 | $253.14 | $258.00 | 1.44M |
| 3/13/2026 | $254.63 | $254.64 | $248.55 | $250.65 | 951,046 |
| 3/12/2026 | $249.43 | $255.25 | $248.76 | $252.14 | 1.31M |
| 3/11/2026 | $249.69 | $255.62 | $248.91 | $255.46 | 1.05M |
| 3/10/2026 | $249.13 | $255.35 | $247.40 | $251.15 | 1.13M |
| 3/9/2026 | $234.96 | $248.02 | $234.96 | $247.46 | 1.43M |
| 3/6/2026 | $245.00 | $250.22 | $240.33 | $241.09 | 1.12M |
| 3/5/2026 | $252.32 | $257.47 | $245.75 | $252.21 | 1.45M |
| 3/4/2026 | $257.52 | $258.00 | $252.86 | $255.18 | 725,800 |
| 3/3/2026 | $251.11 | $256.08 | $243.49 | $254.24 | 1.06M |
| 3/2/2026 | $257.90 | $263.37 | $255.00 | $261.18 | 1.34M |
| 2/27/2026 | $269.13 | $269.45 | $261.66 | $264.99 | 1.83M |
| 2/26/2026 | $279.17 | $281.37 | $266.08 | $271.91 | 909,739 |
| 2/25/2026 | $268.25 | $281.22 | $267.50 | $277.57 | 1.37M |
| 2/24/2026 | $264.37 | $272.79 | $262.97 | $266.26 | 690,142 |
| 2/23/2026 | $267.59 | $270.13 | $259.82 | $261.28 | 1.22M |
| 2/20/2026 | $260.43 | $277.87 | $260.43 | $271.09 | 1.66M |
| 2/19/2026 | $259.16 | $263.56 | $256.79 | $262.44 | 1.46M |
| 2/18/2026 | $257.08 | $265.00 | $255.38 | $260.54 | 889,437 |
| 2/17/2026 | $253.43 | $259.54 | $250.73 | $257.40 | 643,996 |
| 2/13/2026 | $252.19 | $257.13 | $248.01 | $254.58 | 1.03M |
| 2/12/2026 | $263.73 | $269.17 | $250.56 | $251.13 | 1.22M |
| 2/11/2026 | $264.52 | $268.00 | $259.08 | $261.08 | 856,820 |
| 2/10/2026 | $264.40 | $265.33 | $257.27 | $258.93 | 892,180 |
| 2/9/2026 | $256.96 | $266.56 | $256.08 | $265.96 | 937,845 |
| 2/6/2026 | $251.05 | $260.56 | $251.05 | $258.25 | 1.17M |
| 2/5/2026 | $232.00 | $241.95 | $231.59 | $241.83 | 796,500 |
| 2/4/2026 | $245.11 | $245.50 | $227.29 | $236.06 | 1.69M |